Induct AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-09-07 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-09-06 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-09-05 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-09-04 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-09-01 | 4.900 | 5.650 | 4.900 | 5.650 | 5.650 | 7,951 |
| 2023-08-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-08-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-08-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-08-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-08-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-08-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-08-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 3,300 |
| 2023-08-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-08-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-08-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-08-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-08-16 | 5.750 | 5.750 | 5.400 | 5.400 | 5.400 | 10,000 |
| 2023-08-15 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-08-14 | 4.820 | 5.250 | 4.820 | 5.250 | 5.250 | 255 |
| 2023-08-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-08-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-08-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-08-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-08-07 | 5.000 | 6.100 | 5.000 | 5.200 | 5.200 | 411 |
| 2023-08-04 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 10 |
| 2023-08-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2023-08-02 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 9,655 |
| 2023-08-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 222 |
| 2023-07-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,400 |
| 2023-07-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-07-27 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-07-26 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-07-25 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-07-24 | 6.000 | 6.000 | 5.650 | 5.650 | 5.650 | 2,499 |
| 2023-07-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-07-20 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 9,631 |
| 2023-07-19 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 6,473 |
| 2023-07-18 | 5.600 | 5.650 | 5.150 | 5.650 | 5.650 | 4,862 |
| 2023-07-17 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-07-14 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-07-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-07-12 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-07-11 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-07-10 | 5.550 | 5.850 | 5.350 | 5.850 | 5.850 | 8,810 |
| 2023-07-07 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-07-06 | 5.700 | 5.950 | 5.700 | 5.950 | 5.950 | 17,401 |
| 2023-07-05 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 5,899 |
| 2023-07-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-07-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-06-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-06-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-06-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-06-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-06-26 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-06-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-06-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-06-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 5 |
| 2023-06-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,975 |
| 2023-06-19 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 14,882 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.